Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	33.35	33.71	33.14	33.16	1,299,754	-0.15(-0.44%)
Jul 30, 2009	33.71	33.85	33.23	33.31	1,651,209	-0.20(-0.59%)
Jul 29, 2009	33.41	33.59	33.24	33.51	1,074,719	-0.04(-0.12%)
Jul 28, 2009	33.33	33.59	33.20	33.55	1,208,309	+0.21(+0.64%)
Jul 27, 2009	33.52	33.54	33.14	33.33	659,316	-0.20(-0.59%)
Jul 24, 2009	33.21	33.58	33.18	33.53	1,341,405	+0.26(+0.78%)
Jul 23, 2009	33.00	33.37	33.00	33.28	2,553,681	+0.28(+0.84%)
Jul 22, 2009	32.90	33.13	32.82	33.00	1,240,121	-0.09(-0.26%)
Jul 21, 2009	33.03	33.14	32.72	33.08	997,313	+0.22(+0.67%)
Jul 20, 2009	32.80	32.94	32.36	32.86	1,015,469	+0.24(+0.73%)
Jul 17, 2009	32.84	32.84	32.30	32.63	1,598,567	-0.34(-1.03%)
Jul 16, 2009	33.02	33.14	32.73	32.96	1,024,580	-0.08(-0.24%)
Jul 15, 2009	32.59	33.06	32.42	33.04	2,178,633	+0.65(+2.01%)
Jul 14, 2009	32.29	32.39	31.98	32.39	1,119,836	+0.19(+0.60%)
Jul 13, 2009	31.88	32.23	31.82	32.20	1,157,308	+0.35(+1.10%)
Jul 10, 2009	31.62	32.06	31.62	31.85	1,211,371	+0.12(+0.38%)
Jul 09, 2009	32.15	32.29	31.64	31.73	1,605,620	-0.39(-1.22%)
Jul 08, 2009	32.19	32.27	31.86	32.12	1,651,596	+0.15(+0.48%)
Jul 07, 2009	32.32	32.51	31.91	31.97	1,658,143	-0.42(-1.31%)
Jul 06, 2009	31.82	32.39	31.63	32.39	1,313,187	+0.44(+1.37%)
Jul 02, 2009	32.25	32.25	31.77	31.96	1,644,252	-0.51(-1.57%)
Jul 01, 2009	32.31	32.73	32.09	32.47	2,058,795	+0.21(+0.66%)
Jun 30, 2009	32.41	32.41	31.88	32.25	2,243,219	-0.13(-0.39%)
Jun 29, 2009	31.94	32.43	31.91	32.38	965,244	+0.31(+0.97%)
Jun 26, 2009	32.22	32.28	31.82	32.07	1,949,710	-0.16(-0.49%)
Jun 25, 2009	31.86	32.26	31.82	32.23	1,460,291	+0.13(+0.41%)
Jun 24, 2009	31.90	32.28	31.80	32.10	1,942,286	+0.32(+1.00%)
Jun 23, 2009	31.61	31.89	31.49	31.78	2,172,989	+0.23(+0.71%)
Jun 22, 2009	31.32	31.65	31.15	31.55	2,002,373	+0.09(+0.27%)
Jun 19, 2009	31.71	31.75	31.27	31.47	2,908,603	-0.26(-0.81%)
Jun 18, 2009	31.68	32.27	31.01	31.72	8,369,804	+2.80(+9.67%)
Jun 17, 2009	28.57	29.15	28.57	28.93	1,779,377	+0.36(+1.28%)
Jun 16, 2009	29.06	29.06	28.53	28.56	1,354,715	-0.25(-0.87%)
Jun 15, 2009	29.10	29.10	28.68	28.81	1,591,665	-0.42(-1.43%)
Jun 12, 2009	29.01	29.30	28.87	29.23	1,490,471	+0.21(+0.73%)
Jun 11, 2009	28.68	29.40	28.54	29.02	1,208,914	+0.34(+1.20%)
Jun 10, 2009	29.21	29.21	28.31	28.68	1,029,521	-0.32(-1.12%)
Jun 09, 2009	29.15	29.22	28.84	29.00	1,161,853	-0.02(-0.07%)
Jun 08, 2009	28.71	29.19	28.63	29.02	1,563,787	+0.21(+0.74%)
Jun 05, 2009	28.83	29.06	28.56	28.81	2,101,684	+0.30(+1.07%)
Jun 04, 2009	28.49	28.68	28.32	28.50	1,133,493	-0.03(-0.09%)
Jun 03, 2009	27.99	28.79	27.96	28.53	1,807,390	+0.44(+1.56%)
Jun 02, 2009	27.44	28.27	27.38	28.09	1,611,990	+0.72(+2.62%)
Jun 01, 2009	26.96	27.54	26.85	27.38	1,226,592	+0.69(+2.58%)
May 29, 2009	26.55	26.69	26.34	26.69	983,280	+0.17(+0.65%)
May 28, 2009	26.51	26.61	26.20	26.51	1,277,141	+0.13(+0.50%)
May 27, 2009	26.81	26.91	26.36	26.38	1,143,545	-0.36(-1.36%)
May 26, 2009	26.12	26.79	26.01	26.75	1,481,433	+0.55(+2.10%)
May 22, 2009	26.30	26.43	26.15	26.20	1,186,615	-0.11(-0.43%)
May 21, 2009	26.45	26.48	26.05	26.31	1,690,864	-0.21(-0.80%)
May 20, 2009	27.10	27.15	26.51	26.52	1,520,580	-0.44(-1.62%)
May 19, 2009	26.35	27.27	26.35	26.96	1,672,101	+0.61(+2.31%)
May 18, 2009	26.42	26.59	26.10	26.35	1,756,442	+0.00(+0.00%)
May 15, 2009	26.69	26.83	26.21	26.35	1,998,744	-0.30(-1.12%)
May 14, 2009	26.67	26.85	26.39	26.65	1,229,174	+0.07(+0.25%)
May 13, 2009	26.90	27.01	26.54	26.58	1,416,067	-0.42(-1.55%)
May 12, 2009	26.62	27.09	26.43	27.00	1,655,644	+0.55(+2.06%)
May 11, 2009	26.50	26.64	26.30	26.45	1,456,531	-0.30(-1.11%)
May 08, 2009	26.47	26.87	26.47	26.75	1,130,562	+0.31(+1.17%)
May 07, 2009	26.85	26.86	26.29	26.44	1,768,227	-0.22(-0.81%)
May 06, 2009	27.11	27.25	26.46	26.66	1,330,759	-0.23(-0.86%)
May 05, 2009	26.92	27.23	26.76	26.89	1,368,306	-0.20(-0.75%)
May 04, 2009	25.91	27.09	25.81	27.09	2,349,922	+1.11(+4.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.